Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Filo Corp (FIL)
Filo Corp (FIL) Historical

FIL Filo Corp

28.32

-0.63 (-2.18%)

Jul 25 2024 - Closed

Delayed by 15 minutes

FIL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	28.32	-0.63	-2.18%	28.47	28.85	27.78	275,211
Jul 24 2024	28.95	0.28	0.98%	28.77	29.50	28.68	503,880
Jul 23 2024	28.67	0.29	1.02%	28.05	28.70	27.85	368,316
Jul 22 2024	28.38	-0.39	-1.36%	28.66	29.50	27.87	232,264
Jul 19 2024	28.77	0.20	0.70%	28.25	29.00	27.91	330,493
Jul 18 2024	28.57	-0.59	-2.02%	29.34	29.34	27.85	356,758
Jul 17 2024	29.16	-0.83	-2.77%	29.75	30.13	28.77	252,335
Jul 16 2024	29.99	-0.37	-1.22%	30.36	30.49	29.50	533,921
Jul 15 2024	30.36	2.38	8.51%	28.21	31.10	28.20	1,012,527
Jul 12 2024	27.98	1.75	6.67%	26.45	29.27	26.18	1,150,763
Jul 11 2024	26.23	-0.25	-0.94%	26.60	26.60	25.91	72,892
Jul 10 2024	26.48	0.05	0.19%	26.45	26.70	26.15	84,665
Jul 09 2024	26.43	0.06	0.23%	26.34	26.71	26.27	152,080
Jul 08 2024	26.37	-0.71	-2.62%	26.90	27.17	26.16	107,457
Jul 05 2024	27.08	0.15	0.56%	27.00	27.64	26.95	369,034
Jul 04 2024	26.93	0.62	2.36%	26.50	26.96	26.26	100,747
Jul 03 2024	26.31	0.56	2.17%	26.00	26.75	25.89	239,088
Jul 02 2024	25.75	0.67	2.67%	25.09	25.83	25.09	352,878
Jun 28 2024	25.08	0.04	0.16%	25.25	25.80	24.97	285,382
Jun 27 2024	25.04	0.07	0.28%	25.02	25.30	24.87	194,931
Jun 26 2024	24.97	0.45	1.84%	24.49	25.08	24.48	125,431
Jun 25 2024	24.52	-0.12	-0.49%	24.41	24.72	24.40	141,694
Jun 24 2024	24.64	0.05	0.20%	24.57	24.77	24.34	250,998
Jun 21 2024	24.59	-0.34	-1.36%	24.50	24.73	23.83	322,782
Jun 20 2024	24.93	-0.14	-0.56%	24.90	25.84	24.74	312,517
Jun 19 2024	25.07	0.28	1.13%	24.97	25.19	24.89	119,372
Jun 18 2024	24.79	0.45	1.85%	24.02	24.92	24.02	167,417
Jun 17 2024	24.34	-0.27	-1.10%	24.26	24.50	23.95	330,146
Jun 14 2024	24.61	0.56	2.33%	24.01	24.68	23.98	318,524
Jun 13 2024	24.05	0.33	1.39%	23.60	24.13	23.60	177,698
Jun 12 2024	23.72	-0.64	-2.63%	24.88	25.13	23.54	196,395
Jun 11 2024	24.36	-0.40	-1.62%	24.63	24.74	24.23	175,317
Jun 10 2024	24.76	0.65	2.70%	24.15	24.88	24.03	119,837
Jun 07 2024	24.11	-0.54	-2.19%	23.95	24.34	23.75	247,532
Jun 06 2024	24.65	1.25	5.34%	23.41	24.87	23.41	205,824
Jun 05 2024	23.40	0.31	1.34%	23.24	23.55	23.00	206,350
Jun 04 2024	23.09	-1.31	-5.37%	24.03	24.03	22.70	293,382
Jun 03 2024	24.40	-0.77	-3.06%	25.23	25.23	24.15	167,654
May 31 2024	25.17	-0.31	-1.22%	25.49	25.79	24.60	313,505
May 30 2024	25.48	0.36	1.43%	24.75	25.63	24.75	168,603
May 29 2024	25.12	-0.73	-2.82%	25.48	25.48	24.85	187,087
May 28 2024	25.85	0.39	1.53%	25.41	25.88	25.29	163,175
May 27 2024	25.46	0.47	1.88%	25.10	26.09	25.10	117,738
May 24 2024	24.99	-0.46	-1.81%	25.66	25.71	24.78	264,686
May 23 2024	25.45	-0.34	-1.32%	25.93	26.15	25.38	146,384
May 22 2024	25.79	-0.99	-3.70%	26.01	26.51	25.63	577,620
May 21 2024	26.78	0.12	0.45%	26.34	26.91	26.28	238,811
May 17 2024	26.66	1.04	4.06%	26.00	26.88	26.00	377,287
May 16 2024	25.62	0.17	0.67%	25.05	25.80	25.05	177,301
May 15 2024	25.45	0.14	0.55%	25.50	25.50	24.85	132,539
May 14 2024	25.31	0.68	2.76%	24.99	25.61	24.65	171,442
May 13 2024	24.63	-0.06	-0.24%	24.87	24.87	24.08	124,797
May 10 2024	24.69	-0.19	-0.76%	25.00	25.44	24.68	207,634
May 09 2024	24.88	-0.35	-1.39%	25.23	26.20	24.69	248,946
May 08 2024	25.23	-0.77	-2.96%	25.73	25.89	25.14	243,581
May 07 2024	26.00	0.57	2.24%	25.56	26.08	25.51	200,453
May 06 2024	25.43	0.60	2.42%	25.00	25.43	24.92	197,434
May 03 2024	24.83	0.40	1.64%	25.13	25.49	24.13	135,677
May 02 2024	24.43	-0.06	-0.24%	24.40	24.79	23.88	187,311
May 01 2024	24.49	-0.18	-0.73%	24.42	24.90	23.92	183,674
Apr 30 2024	24.67	-0.83	-3.25%	25.17	25.17	24.25	832,301
Apr 29 2024	25.50	1.27	5.24%	25.50	25.55	24.97	203,303

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions